Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.336,97 +358,98 (+0,63%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 623.07 | 0.00 | - | 1 | 1 | 255.00 | 0.30 | 0.00 | - | 1 | 175 |
| 410.00 | 0.00 | - | - | 2 | 265.00 | 0.19 | 0.00 | - | 10 | 27 |
| 346.28 | 0.00 | - | 4 | 68 | 270.00 | 1.39 | 0.00 | - | 5 | 169 |
| - | - | - | - | - | 275.00 | 0.34 | 0.00 | - | 1 | 25 |
| 410.00 | 0.00 | - | 4 | 2 | 280.00 | 4.00 | 0.00 | - | 1 | 9 |
| 394.00 | 0.00 | - | - | 2 | 285.00 | 1.00 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 1 | 4 |
| 398.00 | 0.00 | - | 3 | 9 | 295.00 | 0.98 | 0.00 | - | 4 | 150 |
| 394.00 | 0.00 | - | 2 | 2 | 300.00 | 1.90 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 305.00 | 0.55 | 0.00 | - | 6 | 40 |
| 274.16 | 0.00 | - | 6 | 6 | 310.00 | 2.19 | 0.00 | - | 21 | 144 |
| - | - | - | - | - | 315.00 | 5.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 320.00 | 2.31 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 325.00 | 1.54 | 0.00 | - | 2 | 35 |
| 378.93 | 0.00 | - | - | 4 | 330.00 | 1.60 | 0.00 | - | 1 | 0 |
| 343.53 | 0.00 | - | - | 1 | 335.00 | 1.19 | 0.00 | - | 5 | 16 |
| 370.15 | 0.00 | - | - | 4 | 340.00 | 3.50 | 0.00 | - | 2 | 35 |
| 362.00 | 0.00 | - | 1 | 2 | 345.00 | 4.00 | 0.00 | - | 2 | 58 |
| 436.00 | 0.00 | - | 1 | 0 | 350.00 | 0.32 | 0.00 | - | 4 | 52 |
| - | - | - | - | - | 355.00 | 3.66 | 0.00 | - | 1 | 43 |
| 370.00 | 0.00 | - | 1 | 0 | 360.00 | 0.47 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 365.00 | 1.20 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 370.00 | 4.75 | 0.00 | - | 1 | 43 |
| 291.90 | 0.00 | - | 1 | 0 | 375.00 | 2.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 380.00 | 7.55 | 0.00 | - | 15 | 5 |
| 263.15 | 0.00 | - | - | 4 | 385.00 | 2.14 | 0.00 | - | 5 | 48 |
| 185.28 | 0.00 | - | 1 | 1 | 390.00 | 3.51 | 0.00 | - | 5 | 10 |
| 303.00 | 0.00 | - | 1 | 25 | 395.00 | 4.16 | 0.00 | - | 1 | 12 |
| 263.15 | 0.00 | - | 3 | 4 | 400.00 | 1.61 | 0.00 | - | 4 | 8 |
| 197.85 | 0.00 | - | - | - | 405.00 | 3.87 | 0.00 | - | 4 | 20 |
| 283.44 | 0.00 | - | 22 | 26 | 410.00 | 3.95 | 0.00 | - | 8 | 4 |
| 216.06 | 0.00 | - | - | 0 | 415.00 | 3.80 | 0.00 | - | 2 | 5 |
| 197.85 | 0.00 | - | - | 0 | 420.00 | 4.20 | 0.00 | - | 1 | 2 |
| 265.00 | 0.00 | - | - | 1 | 425.00 | 2.16 | 0.00 | - | 2 | 9 |
| 216.06 | 0.00 | - | - | 1 | 430.00 | 2.19 | 0.00 | - | 1 | 2 |
| 154.11 | 0.00 | - | - | - | 435.00 | 2.88 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 440.00 | 5.95 | 0.00 | - | 3 | 1 |
| 271.75 | 0.00 | - | 4 | 0 | 445.00 | 3.88 | 0.00 | - | 3 | 28 |
| 154.11 | 0.00 | - | 6 | 7 | 450.00 | 1.00 | 0.00 | - | 3 | 14 |
| 174.04 | 0.00 | - | - | - | 455.00 | 3.41 | 0.00 | - | 2 | 306 |
| 430.15 | 0.00 | - | 2 | 1 | 460.00 | 6.25 | 0.00 | - | 2 | 11 |
| 286.49 | 0.00 | - | 1 | 11 | 465.00 | 6.55 | 0.00 | - | 2 | 34 |
| 174.04 | 0.00 | - | 1 | 3 | 470.00 | 5.70 | 0.00 | - | 2 | 3 |
| 237.50 | 0.00 | - | 1 | 0 | 475.00 | 2.72 | 0.00 | - | 3 | 28 |
| 216.60 | 0.00 | - | 1 | 12 | 480.00 | 1.68 | 0.00 | - | 1 | 170 |
| 245.98 | 0.00 | - | 1 | 4 | 485.00 | 1.50 | 0.00 | - | 1 | 105 |
| 208.92 | 0.00 | - | 4 | 2 | 490.00 | 1.68 | 0.00 | - | 1 | 28 |
| 212.85 | 0.00 | - | - | 4 | 495.00 | 2.00 | 0.00 | - | 1 | 53 |
| 262.00 | 0.00 | - | 1 | 4 | 500.00 | 1.99 | 0.00 | - | 1 | 758 |
| 262.00 | 0.00 | - | 8 | 12 | 505.00 | 7.65 | 0.00 | - | 3 | 108 |
| 212.85 | 0.00 | - | 1 | 4 | 510.00 | 14.60 | 0.00 | - | 4 | 50 |
| 287.50 | 0.00 | - | 10 | 17 | 515.00 | 5.11 | 0.00 | - | 5 | 79 |
| 260.05 | 0.00 | - | 1 | 1 | 520.00 | 5.70 | 0.00 | - | 2 | 164 |
| 256.08 | 0.00 | - | 2 | 16 | 525.00 | 4.65 | 0.00 | - | 1 | 162 |
| 180.10 | 0.00 | - | 1 | 5 | 530.00 | 16.80 | 0.00 | - | 5 | 85 |
| 301.00 | 0.00 | - | 1 | 23 | 535.00 | 6.75 | 0.00 | - | 1 | 77 |
| 335.50 | 0.00 | - | 10 | 10 | 540.00 | 5.49 | 0.00 | - | 2 | 24 |
| 204.20 | 0.00 | - | 1 | 10 | 545.00 | 3.00 | 0.00 | - | 2 | 80 |
| 167.62 | 0.00 | - | 1 | 123 | 550.00 | 21.10 | 0.00 | - | 2 | 75 |
| 328.92 | 0.00 | - | 1 | 27 | 555.00 | 7.65 | 0.00 | - | 11 | 168 |
| 273.38 | 0.00 | - | 1 | 6 | 560.00 | 6.30 | 0.00 | - | 2 | 38 |
| 257.10 | 0.00 | - | 1 | 15 | 565.00 | 7.32 | 0.00 | - | 12 | 79 |
| 158.71 | 0.00 | - | 2 | 28 | 570.00 | 25.10 | 0.00 | - | 2 | 335 |
| 305.75 | +26.75 | +9.59% | 2 | 85 | 575.00 | 6.95 | 0.00 | - | 5 | 212 |
| 269.43 | 0.00 | - | 3 | 4 | 580.00 | 8.35 | 0.00 | - | 11 | 211 |
| 301.25 | 0.00 | - | 1 | 43 | 585.00 | 8.90 | 0.00 | - | 2 | 134 |
| 142.98 | 0.00 | - | 1 | 81 | 590.00 | 29.65 | 0.00 | - | 2 | 158 |
| 285.02 | 0.00 | - | 1 | 128 | 595.00 | 5.80 | 0.00 | - | 1 | 289 |
| 285.00 | 0.00 | - | 1 | 17 | 600.00 | 5.77 | 0.00 | - | 4 | 345 |
| 209.77 | 0.00 | - | 1 | 91 | 605.00 | 7.00 | 0.00 | - | 40 | 119 |
| 130.77 | 0.00 | - | 2 | 127 | 610.00 | 33.28 | 0.00 | - | 3 | 66 |
| 230.00 | 0.00 | - | 1 | 31 | 615.00 | 6.29 | 0.00 | - | 5 | 328 |
| 270.41 | 0.00 | - | 1 | 9 | 620.00 | 6.60 | 0.00 | - | 2 | 175 |
| 248.20 | 0.00 | - | 2 | 94 | 625.00 | 7.84 | 0.00 | - | 2 | 228 |
| 117.95 | 0.00 | - | 2 | 40 | 630.00 | 41.15 | 0.00 | - | 1 | 15 |
| 220.96 | 0.00 | - | 2 | 19 | 635.00 | 9.00 | 0.00 | - | 10 | 100 |
| 256.04 | 0.00 | - | 1 | 13 | 640.00 | 9.60 | 0.00 | - | 6 | 168 |
| 246.00 | 0.00 | - | 1 | 141 | 645.00 | 9.36 | +0.87 | +10.25% | 2 | 149 |
| 99.71 | 0.00 | - | 1 | 25 | 650.00 | 47.75 | 0.00 | - | 8 | 18 |
| 231.81 | 0.00 | - | 2 | 26 | 655.00 | 10.60 | -0.20 | -1.85% | 3 | 26 |
| 206.00 | 0.00 | - | 1 | 14 | 660.00 | 11.05 | -0.09 | -0.81% | 10 | 139 |
| 213.09 | 0.00 | - | 1 | 189 | 665.00 | 11.60 | 0.00 | - | 1 | 137 |
| 85.00 | 0.00 | - | 4 | 45 | 670.00 | 55.40 | 0.00 | - | 3 | 4 |
| 223.30 | 0.00 | - | 1 | 144 | 675.00 | 12.26 | 0.00 | - | 5 | 17 |
| 222.87 | 0.00 | - | 2 | 10 | 680.00 | 12.80 | 0.00 | - | 1 | 27 |
| 225.00 | 0.00 | - | 2 | 202 | 685.00 | 12.90 | 0.00 | - | 2 | 11 |
| 81.05 | 0.00 | - | 1 | 47 | 690.00 | 59.00 | 0.00 | - | 1 | 1 |
| 211.62 | 0.00 | - | 1 | 18 | 695.00 | 13.90 | 0.00 | - | 5 | 13 |
| 202.00 | 0.00 | - | 4 | 243 | 700.00 | 16.80 | 0.00 | - | 1 | 93 |
| 197.03 | 0.00 | - | 1 | 27 | 705.00 | 17.02 | -1.53 | -8.25% | 10 | 25 |
| 68.57 | 0.00 | - | 4 | 15 | 710.00 | 70.00 | 0.00 | - | 2 | 2 |
| 194.81 | 0.00 | - | 3 | 53 | 715.00 | 16.80 | 0.00 | - | 1 | 10 |
| 184.00 | 0.00 | - | 1 | 21 | 720.00 | 20.10 | 0.00 | - | 5 | 46 |
| 177.75 | 0.00 | - | 6 | 194 | 725.00 | 19.80 | 0.00 | - | 2 | 26 |
| 65.05 | 0.00 | - | 3 | 35 | 730.00 | 107.80 | 0.00 | - | - | 1 |
| 179.49 | 0.00 | - | 3 | 31 | 735.00 | 22.10 | 0.00 | - | 7 | 35 |
| 175.38 | 0.00 | - | 2 | 24 | 740.00 | 23.70 | 0.00 | - | 1 | 33 |
| 166.48 | 0.00 | - | 2 | 40 | 745.00 | 24.50 | +2.11 | +9.42% | 1 | 12 |
| 53.17 | 0.00 | - | 3 | 17 | 750.00 | - | - | - | - | - |
| 152.00 | 0.00 | - | 1 | 25 | 755.00 | 39.10 | 0.00 | - | 2 | 46 |
| 171.35 | 0.00 | - | 7 | 22 | 760.00 | 28.00 | 0.00 | - | 1 | 28 |
| 147.10 | 0.00 | - | 4 | 15 | 765.00 | 26.52 | 0.00 | - | 2 | 13 |
| 46.75 | 0.00 | - | 2 | 2 | 770.00 | - | - | - | - | - |
| 148.00 | +2.00 | +1.37% | 5 | 14 | 775.00 | 27.90 | 0.00 | - | 1 | 169 |
| 148.51 | 0.00 | - | 1 | 60 | 780.00 | 34.45 | 0.00 | - | 1 | 52 |
| 144.03 | -6.92 | -4.58% | 1 | 36 | 785.00 | 36.10 | 0.00 | - | 5 | 14 |
| 16.40 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 128.00 | 0.00 | - | 6 | 27 | 795.00 | 38.86 | 0.00 | - | 1 | 84 |
| 127.55 | 0.00 | - | 1 | 641 | 800.00 | 38.30 | 0.00 | - | 2 | 108 |
| 128.90 | 0.00 | - | 1 | 74 | 805.00 | 45.00 | 0.00 | - | 1 | 26 |
| 33.00 | 0.00 | - | 5 | 9 | 810.00 | - | - | - | - | - |
| 132.95 | 0.00 | - | 2 | 45 | 815.00 | 44.50 | +0.25 | +0.56% | 2 | 3 |
| 130.78 | 0.00 | - | 50 | 145 | 820.00 | 47.50 | -1.50 | -3.06% | 5 | 8 |
| 109.51 | 0.00 | - | 1 | 169 | 825.00 | 50.00 | +0.50 | +1.01% | 2 | 20 |
| 7.15 | 0.00 | - | 1 | 5 | 830.00 | - | - | - | - | - |
| 107.76 | 0.00 | - | 1 | 275 | 835.00 | 53.09 | +0.09 | +0.17% | 2 | 9 |
| 102.00 | -2.40 | -2.30% | 8 | 129 | 840.00 | 55.16 | 0.00 | - | 1 | 83 |
| 99.97 | 0.00 | - | 1 | 166 | 845.00 | 57.19 | +1.59 | +2.86% | 1 | 208 |
| 21.35 | 0.00 | - | 2 | 82 | 850.00 | - | - | - | - | - |
| 96.00 | 0.00 | - | 9 | 85 | 855.00 | 60.05 | 0.00 | - | 1 | 101 |
| 92.06 | -3.52 | -3.68% | 1 | 105 | 860.00 | 62.25 | 0.00 | - | 2 | 46 |
| 90.15 | 0.00 | - | 4 | 230 | 865.00 | 62.60 | 0.00 | - | 1 | 5 |
| 20.55 | 0.00 | - | 1 | 52 | 870.00 | - | - | - | - | - |
| 85.20 | 0.00 | - | 2 | 44 | 875.00 | 64.35 | 0.00 | - | 45 | 49 |
| 83.10 | -10.40 | -11.12% | 3 | 30 | 880.00 | 76.90 | 0.00 | - | 3 | 103 |
| 81.25 | 0.00 | - | 1 | 38 | 885.00 | 79.40 | 0.00 | - | 2 | 4 |
| 86.77 | 0.00 | - | 1 | 19 | 895.00 | 82.30 | 0.00 | - | 1 | 31 |
| 76.10 | 0.00 | - | 1 | 101 | 900.00 | 81.42 | 0.00 | - | 2 | 2 |
| 72.80 | 0.00 | - | 1 | 218 | 905.00 | 81.82 | 0.00 | - | - | 14 |
| 12.10 | 0.00 | - | - | 7 | 910.00 | - | - | - | - | - |
| 68.00 | 0.00 | - | 2 | 35 | 915.00 | - | - | - | - | - |
| 64.65 | 0.00 | - | 1 | 43 | 920.00 | 101.10 | 0.00 | - | 9 | 9 |
| 64.20 | 0.00 | - | 2 | 102 | 925.00 | 118.00 | 0.00 | - | 1 | 1 |
| 11.25 | 0.00 | - | - | 2 | 930.00 | - | - | - | - | - |
| 57.85 | 0.00 | - | 15 | 46 | 940.00 | 199.45 | 0.00 | - | 2 | 0 |
| 56.10 | 0.00 | - | 6 | 219 | 945.00 | - | - | - | - | - |
| 47.80 | -1.20 | -2.45% | 2 | 209 | 960.00 | - | - | - | - | - |
| 49.85 | 0.00 | - | 13 | 179 | 965.00 | - | - | - | - | - |
| 42.55 | -2.25 | -5.02% | 13 | 21 | 980.00 | - | - | - | - | - |
| 43.35 | 0.00 | - | 2 | 33 | 985.00 | - | - | - | - | - |
| 38.00 | 0.00 | - | 1 | 71 | 1,000.00 | 156.00 | 0.00 | - | 8 | 8 |
| 36.40 | 0.00 | - | 10 | 328 | 1,005.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | 2 | 166 | 1,020.00 | - | - | - | - | - |
| 31.10 | 0.00 | - | 9 | 61 | 1,040.00 | - | - | - | - | - |
| 24.91 | 0.00 | - | 3 | 140 | 1,060.00 | - | - | - | - | - |
| 22.18 | 0.00 | - | 8 | 58 | 1,080.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 4 | 132 | 1,100.00 | - | - | - | - | - |
| 16.87 | 0.00 | - | 6 | 63 | 1,120.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 1 | 114 | 1,140.00 | 399.35 | 0.00 | - | 2 | 0 |
| 13.20 | 0.00 | - | 3 | 308 | 1,160.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 1 | 21 | 1,180.00 | - | - | - | - | - |
| 8.75 | -0.15 | -1.69% | 1 | 52 | 1,200.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 24 | 11 | 1,220.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 2 | 38 | 1,240.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 28 | 131 | 1,260.00 | - | - | - | - | - |
